Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
JD Sports Fashion (JD.) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2011 | 9.88p | 9.90p | 9.78p | 9.90p | 444900 |
| 19/07/2011 | 9.62p | 9.90p | 9.60p | 9.90p | 426400 |
| 18/07/2011 | 10.00p | 10.00p | 9.50p | 9.50p | 994800 |
| 15/07/2011 | 9.86p | 10.00p | 9.85p | 9.85p | 12221000 |
| 14/07/2011 | 10.15p | 10.15p | 9.85p | 9.85p | 1131100 |
| 13/07/2011 | 10.18p | 10.20p | 10.00p | 10.00p | 562900 |
| 12/07/2011 | 10.45p | 10.45p | 10.08p | 10.20p | 1660000 |
| 11/07/2011 | 10.25p | 10.32p | 10.08p | 10.23p | 773700 |
| 08/07/2011 | 10.21p | 10.50p | 10.06p | 10.25p | 3365800 |
| 07/07/2011 | 10.29p | 10.30p | 9.95p | 10.30p | 2202900 |
| 06/07/2011 | 9.99p | 10.48p | 9.83p | 10.00p | 40876200 |
| 05/07/2011 | 9.25p | 10.12p | 9.20p | 9.80p | 9484800 |
| 04/07/2011 | 9.70p | 9.70p | 9.20p | 9.20p | 817200 |
| 01/07/2011 | 9.50p | 9.70p | 9.45p | 9.45p | 3801200 |
| 30/06/2011 | 9.34p | 9.44p | 9.14p | 9.30p | 1865700 |
| 29/06/2011 | 9.60p | 9.60p | 8.95p | 9.23p | 1500300 |
| 28/06/2011 | 9.62p | 9.80p | 9.18p | 9.20p | 1302600 |
| 27/06/2011 | 9.35p | 9.80p | 9.35p | 9.70p | 1277800 |
| 24/06/2011 | 9.08p | 9.56p | 9.05p | 9.42p | 1920200 |
| 23/06/2011 | 9.23p | 9.23p | 8.85p | 9.10p | 1133600 |
| 22/06/2011 | 9.22p | 9.22p | 8.90p | 9.20p | 13639300 |
| 21/06/2011 | 8.83p | 9.23p | 8.75p | 9.00p | 1848000 |
| 20/06/2011 | 8.72p | 8.87p | 8.61p | 8.87p | 1062900 |
| 17/06/2011 | 8.82p | 9.09p | 8.65p | 8.70p | 5246100 |
| 16/06/2011 | 9.06p | 9.15p | 8.56p | 8.77p | 3208100 |
| 15/06/2011 | 9.16p | 9.29p | 9.11p | 9.24p | 9319200 |
| 14/06/2011 | 9.02p | 9.14p | 8.97p | 9.14p | 1595000 |
| 13/06/2011 | 8.86p | 9.09p | 8.65p | 9.04p | 1345300 |
| 10/06/2011 | 9.34p | 9.39p | 8.50p | 8.65p | 3773900 |
| 09/06/2011 | 9.50p | 9.53p | 9.06p | 9.39p | 2737600 |
| 08/06/2011 | 10.00p | 10.00p | 9.80p | 9.80p | 1567700 |
| 07/06/2011 | 9.76p | 10.00p | 9.44p | 10.00p | 1577900 |
| 06/06/2011 | 9.75p | 9.85p | 9.41p | 9.77p | 3404100 |
| 03/06/2011 | 9.87p | 10.05p | 9.74p | 10.05p | 1450500 |
| 02/06/2011 | 9.50p | 9.89p | 9.48p | 9.89p | 1373200 |
| 01/06/2011 | 9.64p | 10.04p | 9.43p | 9.63p | 1924600 |
| 31/05/2011 | 9.07p | 9.60p | 9.06p | 9.50p | 3008300 |
| 27/05/2011 | 9.06p | 9.30p | 8.90p | 9.01p | 1305900 |
| 26/05/2011 | 9.15p | 9.15p | 8.97p | 9.04p | 2299900 |
| 25/05/2011 | 9.13p | 9.16p | 8.81p | 9.03p | 2086400 |
| 24/05/2011 | 8.90p | 9.12p | 8.90p | 9.05p | 5545500 |
| 23/05/2011 | 8.85p | 9.28p | 8.58p | 8.90p | 1843200 |
| 20/05/2011 | 8.71p | 8.95p | 8.68p | 8.90p | 736500 |
| 19/05/2011 | 8.53p | 8.68p | 8.53p | 8.60p | 1518400 |
| 18/05/2011 | 8.85p | 8.85p | 8.29p | 8.50p | 1508600 |
| 17/05/2011 | 8.81p | 8.90p | 8.50p | 8.50p | 4247600 |
| 16/05/2011 | 8.78p | 8.88p | 8.77p | 8.78p | 947600 |
| 13/05/2011 | 9.00p | 9.01p | 8.82p | 8.94p | 1574600 |
| 12/05/2011 | 9.00p | 9.10p | 8.80p | 9.10p | 3775100 |
| 11/05/2011 | 8.82p | 9.19p | 8.80p | 9.03p | 2022900 |
| 10/05/2011 | 8.80p | 8.98p | 8.80p | 8.93p | 1020500 |
| 09/05/2011 | 8.81p | 8.96p | 8.78p | 8.92p | 1946100 |
| 06/05/2011 | 9.04p | 9.10p | 8.60p | 9.10p | 1292000 |
| 05/05/2011 | 8.83p | 9.06p | 8.74p | 8.92p | 1584800 |
| 04/05/2011 | 8.88p | 9.05p | 8.75p | 9.05p | 1110300 |
| 03/05/2011 | 9.17p | 9.17p | 8.80p | 8.89p | 1261500 |
| 28/04/2011 | 9.14p | 9.14p | 8.91p | 8.96p | 8181800 |
| 27/04/2011 | 9.00p | 9.17p | 8.95p | 9.17p | 404100 |
| 26/04/2011 | 9.18p | 9.18p | 8.95p | 9.16p | 1321000 |
| 21/04/2011 | 8.92p | 9.07p | 8.78p | 8.91p | 1757400 |
| 20/04/2011 | 8.78p | 9.00p | 8.77p | 8.95p | 2109500 |
| 19/04/2011 | 8.72p | 9.16p | 8.51p | 9.16p | 2212800 |
| 18/04/2011 | 8.61p | 8.82p | 8.37p | 8.69p | 1131900 |
| 15/04/2011 | 8.74p | 8.74p | 8.52p | 8.52p | 2003800 |
| 14/04/2011 | 8.55p | 8.80p | 8.51p | 8.51p | 2734500 |
| 13/04/2011 | 8.75p | 9.02p | 8.38p | 8.38p | 2972800 |
| 12/04/2011 | 8.79p | 9.03p | 8.60p | 9.02p | 1038400 |
| 11/04/2011 | 8.74p | 9.00p | 8.65p | 8.65p | 845600 |
| 08/04/2011 | 8.53p | 9.09p | 8.50p | 8.76p | 1325200 |
| 07/04/2011 | 8.82p | 8.98p | 8.54p | 8.98p | 819100 |
| 06/04/2011 | 8.74p | 8.97p | 8.51p | 8.92p | 861000 |
| 05/04/2011 | 8.84p | 8.84p | 8.50p | 8.70p | 1203900 |
| 04/04/2011 | 8.77p | 8.84p | 8.56p | 8.66p | 1861100 |
| 01/04/2011 | 8.88p | 8.98p | 8.50p | 8.59p | 5999000 |
| 31/03/2011 | 9.15p | 9.20p | 8.87p | 8.88p | 4124800 |
| 30/03/2011 | 9.40p | 9.40p | 9.05p | 9.17p | 761500 |
| 29/03/2011 | 9.22p | 9.28p | 8.96p | 9.13p | 345600 |
| 28/03/2011 | 9.07p | 9.07p | 8.98p | 9.00p | 676900 |
| 25/03/2011 | 9.11p | 9.23p | 9.00p | 9.09p | 716300 |
| 24/03/2011 | 9.46p | 9.46p | 9.00p | 9.03p | 2141800 |
| 23/03/2011 | 9.41p | 9.65p | 8.96p | 9.04p | 1102300 |
| 22/03/2011 | 9.38p | 9.53p | 9.15p | 9.15p | 377500 |
| 21/03/2011 | 9.51p | 9.65p | 9.27p | 9.65p | 462100 |
| 18/03/2011 | 9.19p | 9.64p | 9.08p | 9.50p | 3276600 |
| 17/03/2011 | 8.80p | 9.33p | 8.80p | 9.33p | 1570900 |
| 16/03/2011 | 8.96p | 9.20p | 8.92p | 8.93p | 699000 |
| 15/03/2011 | 8.77p | 9.15p | 8.77p | 8.97p | 479100 |
| 14/03/2011 | 9.25p | 9.34p | 8.87p | 8.87p | 775400 |
| 11/03/2011 | 8.96p | 9.58p | 8.83p | 9.30p | 2341400 |
| 10/03/2011 | 8.91p | 9.12p | 8.83p | 8.83p | 2049700 |
| 09/03/2011 | 9.19p | 9.25p | 8.99p | 8.99p | 648300 |
| 08/03/2011 | 8.89p | 9.26p | 8.89p | 9.09p | 493400 |
| 07/03/2011 | 8.85p | 9.12p | 8.85p | 8.90p | 234800 |
| 04/03/2011 | 9.23p | 9.27p | 8.88p | 8.88p | 1159300 |
| 03/03/2011 | 8.95p | 9.20p | 8.90p | 8.90p | 1143700 |
| 02/03/2011 | 8.88p | 9.27p | 8.86p | 9.15p | 5241600 |
| 01/03/2011 | 9.20p | 9.20p | 8.85p | 8.88p | 12002500 |
| 28/02/2011 | 9.22p | 9.22p | 8.85p | 8.85p | 2114200 |
| 25/02/2011 | 8.89p | 9.16p | 8.89p | 8.89p | 942100 |
| 24/02/2011 | 8.98p | 9.16p | 8.89p | 8.89p | 1663500 |
| 23/02/2011 | 8.88p | 9.00p | 8.88p | 8.88p | 519400 |
| 22/02/2011 | 8.74p | 9.00p | 8.73p | 9.00p | 1045500 |
| 21/02/2011 | 8.74p | 9.00p | 8.74p | 9.00p | 2195800 |
| 18/02/2011 | 8.90p | 8.97p | 8.85p | 8.90p | 572400 |
| 17/02/2011 | 8.85p | 8.99p | 8.69p | 8.90p | 817700 |
| 16/02/2011 | 8.58p | 8.90p | 8.58p | 8.90p | 778100 |
| 15/02/2011 | 8.40p | 8.90p | 8.30p | 8.90p | 782800 |
| 14/02/2011 | 8.76p | 9.00p | 8.14p | 8.50p | 1108600 |
| 11/02/2011 | 8.51p | 8.75p | 8.44p | 8.75p | 1221100 |
| 10/02/2011 | 8.44p | 8.73p | 8.44p | 8.51p | 649400 |
| 09/02/2011 | 8.54p | 8.74p | 8.50p | 8.53p | 1241200 |
| 08/02/2011 | 8.63p | 8.71p | 8.44p | 8.44p | 1117200 |
| 07/02/2011 | 8.35p | 8.66p | 8.33p | 8.44p | 1254200 |
| 04/02/2011 | 8.75p | 8.75p | 8.42p | 8.42p | 745600 |
| 03/02/2011 | 8.73p | 8.74p | 8.36p | 8.63p | 509300 |
| 02/02/2011 | 8.72p | 8.73p | 8.31p | 8.44p | 20092800 |
| 01/02/2011 | 8.42p | 8.65p | 8.25p | 8.48p | 1675800 |
| 31/01/2011 | 8.75p | 8.82p | 8.34p | 8.34p | 7884600 |
| 28/01/2011 | 8.65p | 8.75p | 8.34p | 8.68p | 2023100 |
| 27/01/2011 | 8.67p | 8.89p | 8.54p | 8.59p | 974400 |
| 26/01/2011 | 8.74p | 8.84p | 8.50p | 8.84p | 2345200 |
| 25/01/2011 | 8.80p | 8.80p | 8.43p | 8.71p | 1413500 |
| 24/01/2011 | 8.75p | 8.88p | 8.56p | 8.70p | 784800 |
| 21/01/2011 | 8.72p | 8.98p | 8.59p | 8.72p | 625200 |
| 20/01/2011 | 9.00p | 9.04p | 8.60p | 8.60p | 916000 |
| 19/01/2011 | 9.13p | 9.14p | 8.80p | 8.80p | 1553000 |
| 18/01/2011 | 9.24p | 9.24p | 8.91p | 9.20p | 738800 |
| 17/01/2011 | 9.24p | 9.24p | 8.95p | 9.10p | 1326100 |
| 14/01/2011 | 8.94p | 9.10p | 8.65p | 8.80p | 934300 |
| 13/01/2011 | 8.90p | 8.90p | 8.66p | 8.85p | 34063700 |
| 12/01/2011 | 8.61p | 8.89p | 8.43p | 8.89p | 1373700 |
| 11/01/2011 | 8.92p | 8.96p | 8.56p | 8.56p | 25529400 |
| 10/01/2011 | 8.93p | 8.99p | 8.69p | 8.69p | 1071400 |
| 07/01/2011 | 8.62p | 9.00p | 8.62p | 8.95p | 18853000 |
| 06/01/2011 | 8.77p | 8.96p | 8.65p | 8.66p | 1157300 |
| 05/01/2011 | 8.90p | 9.09p | 8.70p | 8.84p | 783400 |
| 04/01/2011 | 8.97p | 9.08p | 8.84p | 8.85p | 595800 |
| 31/12/2010 | 8.96p | 9.12p | 8.75p | 8.75p | 571000 |
| 30/12/2010 | 8.90p | 9.24p | 8.90p | 9.01p | 650500 |
| 29/12/2010 | 8.67p | 9.11p | 8.67p | 9.11p | 371000 |
| 24/12/2010 | 8.79p | 9.02p | 8.77p | 8.85p | 86600 |
| 23/12/2010 | 8.84p | 9.09p | 8.64p | 9.06p | 593100 |
| 22/12/2010 | 8.71p | 8.99p | 8.71p | 8.99p | 175100 |
| 21/12/2010 | 8.77p | 9.00p | 8.71p | 8.98p | 820400 |
| 20/12/2010 | 8.86p | 9.02p | 8.80p | 8.91p | 743700 |
| 17/12/2010 | 8.86p | 9.16p | 8.60p | 8.60p | 5102000 |
| 16/12/2010 | 9.00p | 9.19p | 9.00p | 9.07p | 774500 |
| 15/12/2010 | 9.10p | 9.20p | 8.98p | 9.11p | 918400 |
| 14/12/2010 | 8.93p | 9.34p | 8.93p | 9.34p | 1509200 |
| 13/12/2010 | 8.94p | 9.10p | 8.89p | 9.10p | 1685600 |
| 10/12/2010 | 8.74p | 9.09p | 8.66p | 9.09p | 1515100 |
| 09/12/2010 | 8.91p | 9.00p | 8.83p | 9.00p | 695800 |
| 08/12/2010 | 8.90p | 9.01p | 8.75p | 8.86p | 398500 |
| 07/12/2010 | 8.65p | 8.90p | 8.61p | 8.90p | 3220800 |
| 06/12/2010 | 8.31p | 8.50p | 8.25p | 8.50p | 401600 |
| 03/12/2010 | 8.67p | 8.67p | 8.28p | 8.28p | 3266600 |
| 02/12/2010 | 8.28p | 8.61p | 7.90p | 8.61p | 2084000 |
| 01/12/2010 | 8.30p | 8.30p | 7.92p | 7.92p | 1171900 |
| 30/11/2010 | 8.30p | 8.30p | 8.00p | 8.00p | 650100 |
| 29/11/2010 | 8.30p | 8.30p | 8.05p | 8.05p | 2233700 |
| 26/11/2010 | 8.17p | 8.22p | 8.03p | 8.05p | 2553800 |
| 25/11/2010 | 8.19p | 8.23p | 8.00p | 8.22p | 1389200 |
| 24/11/2010 | 7.98p | 8.25p | 7.94p | 8.25p | 959900 |
| 23/11/2010 | 8.11p | 8.15p | 8.01p | 8.01p | 392100 |
| 22/11/2010 | 8.14p | 8.20p | 7.95p | 8.01p | 653400 |
| 19/11/2010 | 8.15p | 8.20p | 7.98p | 8.11p | 584400 |
| 18/11/2010 | 7.98p | 8.13p | 7.80p | 8.10p | 1020600 |
| 17/11/2010 | 8.15p | 8.15p | 7.72p | 7.80p | 1029500 |
| 16/11/2010 | 8.10p | 8.15p | 7.80p | 7.86p | 1285200 |
| 15/11/2010 | 7.93p | 8.10p | 7.65p | 7.97p | 1102800 |
| 12/11/2010 | 7.79p | 7.81p | 7.60p | 7.71p | 1054500 |
| 11/11/2010 | 7.86p | 8.10p | 7.62p | 7.74p | 2557900 |
| 10/11/2010 | 8.17p | 8.19p | 7.54p | 7.54p | 4421800 |
| 09/11/2010 | 8.13p | 8.14p | 8.00p | 8.00p | 519900 |
| 08/11/2010 | 7.75p | 8.20p | 7.72p | 8.12p | 5700100 |
| 05/11/2010 | 8.22p | 8.30p | 7.72p | 7.81p | 4376900 |
| 04/11/2010 | 8.20p | 8.30p | 7.85p | 8.23p | 1803800 |
| 03/11/2010 | 8.13p | 8.87p | 8.00p | 8.00p | 1629600 |
| 02/11/2010 | 8.18p | 8.18p | 8.05p | 8.12p | 657100 |
| 01/11/2010 | 8.13p | 8.15p | 8.00p | 8.01p | 1310900 |
| 29/10/2010 | 8.11p | 8.17p | 8.00p | 8.00p | 617100 |
| 28/10/2010 | 8.14p | 8.26p | 8.00p | 8.00p | 278300 |
| 27/10/2010 | 8.01p | 8.30p | 8.00p | 8.00p | 1552200 |
| 26/10/2010 | 8.16p | 8.34p | 8.09p | 8.28p | 952200 |
| 25/10/2010 | 8.17p | 8.40p | 8.00p | 8.00p | 1563900 |
| 22/10/2010 | 8.18p | 8.30p | 8.09p | 8.30p | 1110200 |
| 21/10/2010 | 8.05p | 8.20p | 8.05p | 8.05p | 719000 |
| 20/10/2010 | 8.18p | 8.20p | 8.09p | 8.20p | 1117300 |
| 19/10/2010 | 8.18p | 8.20p | 8.06p | 8.06p | 1234300 |
| 18/10/2010 | 8.18p | 8.23p | 8.10p | 8.18p | 523600 |
| 15/10/2010 | 8.10p | 8.20p | 8.05p | 8.05p | 736100 |
| 14/10/2010 | 8.48p | 8.48p | 8.10p | 8.10p | 3768900 |
| 13/10/2010 | 8.35p | 8.48p | 8.35p | 8.35p | 677600 |
| 12/10/2010 | 8.31p | 8.42p | 8.31p | 8.35p | 451900 |
| 11/10/2010 | 8.48p | 8.50p | 8.29p | 8.48p | 1160200 |
| 08/10/2010 | 8.50p | 8.50p | 8.27p | 8.39p | 189500 |
| 07/10/2010 | 8.15p | 8.50p | 8.15p | 8.49p | 1159200 |
| 06/10/2010 | 8.22p | 8.49p | 8.17p | 8.39p | 1108600 |
| 05/10/2010 | 8.11p | 8.47p | 8.11p | 8.37p | 2664800 |
| 04/10/2010 | 8.29p | 8.37p | 8.10p | 8.24p | 1078000 |
*Close Price adjusted for both dividends and splits